Cactus Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.39	57.43	55.68	55.91	55.91	-1.81%	524,520
Apr 27, 2026	57.14	57.56	56.57	56.94	56.94	0.28%	695,608
Apr 24, 2026	55.79	56.86	55.08	56.78	56.78	2.55%	737,051
Apr 23, 2026	54.36	56.01	54.36	55.37	55.37	2.25%	561,320
Apr 22, 2026	53.97	54.98	53.78	54.15	54.15	1.54%	606,918
Apr 21, 2026	52.99	53.98	52.78	53.33	53.33	1.54%	647,626
Apr 20, 2026	52.66	52.66	51.72	52.52	52.52	-0.30%	699,751
Apr 17, 2026	53.15	54.00	52.00	52.68	52.68	-1.90%	1,082,354
Apr 16, 2026	53.14	54.68	53.05	53.70	53.70	0.81%	921,614
Apr 15, 2026	52.52	53.36	52.52	53.27	53.27	1.00%	955,605
Apr 14, 2026	52.99	53.61	52.01	52.74	52.74	-0.81%	845,860
Apr 13, 2026	54.55	54.78	52.55	53.17	53.17	-2.15%	1,086,458
Apr 10, 2026	53.72	54.60	53.33	54.34	54.34	0.72%	717,186
Apr 9, 2026	52.25	54.27	52.23	53.95	53.95	2.37%	1,591,393
Apr 8, 2026	52.21	52.92	50.80	52.70	52.70	0.98%	1,278,557
Apr 7, 2026	49.76	52.23	49.36	52.19	52.19	4.90%	1,157,243
Apr 6, 2026	47.82	49.79	47.44	49.75	49.75	4.10%	712,567
Apr 2, 2026	46.99	48.10	46.47	47.79	47.79	1.75%	870,026
Apr 1, 2026	47.43	47.63	46.40	46.97	46.97	-0.84%	623,695
Mar 31, 2026	47.38	48.46	47.16	47.37	47.37	1.43%	929,433
Mar 30, 2026	48.95	49.14	46.35	46.70	46.70	-3.49%	916,306
Mar 27, 2026	48.19	48.94	48.00	48.39	48.39	-0.86%	839,170
Mar 26, 2026	48.28	49.46	48.00	48.81	48.81	0.23%	904,258
Mar 25, 2026	48.50	49.25	48.33	48.70	48.70	0.79%	564,622
Mar 24, 2026	47.34	48.62	47.34	48.32	48.32	1.24%	740,374
Mar 23, 2026	46.30	48.05	45.98	47.73	47.73	4.72%	927,231
Mar 20, 2026	45.43	45.93	44.45	45.58	45.58	1.42%	1,600,906
Mar 19, 2026	45.91	47.03	44.58	44.94	44.94	-2.85%	1,500,551
Mar 18, 2026	46.06	46.81	45.60	46.26	46.26	-0.47%	908,887
Mar 17, 2026	46.10	47.46	46.10	46.48	46.48	2.15%	722,709
Mar 16, 2026	46.70	47.01	45.19	45.50	45.50	-1.86%	668,835
Mar 13, 2026	46.05	46.66	45.12	46.36	46.36	0.78%	1,207,196
Mar 12, 2026	47.58	47.58	45.76	46.00	46.00	-5.27%	1,105,213
Mar 11, 2026	48.51	49.51	47.69	48.56	48.56	-0.08%	1,197,169
Mar 10, 2026	51.13	51.27	48.59	48.60	48.60	-6.00%	2,095,554
Mar 9, 2026	49.36	51.75	48.47	51.70	51.70	3.38%	1,619,429
Mar 6, 2026	49.73	50.31	49.02	50.01	50.01	-1.30%	1,135,738
Mar 5, 2026	50.25	51.42	49.44	50.67	50.67	1.30%	1,266,120
Mar 4, 2026	50.29	51.11	49.56	50.02	50.02	-0.38%	1,422,693
Mar 3, 2026	52.59	53.28	50.11	50.21	50.21	-5.35%	1,616,592
Mar 2, 2026	54.93	55.43	52.00	53.05	53.05	-1.76%	1,513,869
Feb 27, 2026	51.53	54.30	51.17	54.00	53.86	4.73%	1,710,141
Feb 26, 2026	58.91	59.25	51.39	51.56	51.43	-11.10%	2,160,528
Feb 25, 2026	58.73	59.06	56.87	58.00	57.85	-0.48%	1,009,934
Feb 24, 2026	57.90	59.19	57.11	58.28	58.13	2.91%	1,213,787
Feb 23, 2026	58.24	59.22	56.58	56.63	56.48	-3.10%	1,010,210
Feb 20, 2026	58.09	59.11	57.83	58.44	58.29	-0.54%	1,066,570
Feb 19, 2026	57.89	59.03	57.89	58.76	58.61	1.75%	1,671,069
Feb 18, 2026	57.80	58.64	57.19	57.75	57.60	1.33%	779,511
Feb 17, 2026	57.29	57.98	55.80	56.99	56.84	0.11%	718,982
Feb 13, 2026	57.42	58.84	56.35	56.93	56.78	-0.21%	898,792
Feb 12, 2026	57.35	58.40	56.05	57.05	56.90	-0.51%	1,086,897
Feb 11, 2026	58.00	58.39	56.11	57.34	57.19	0.81%	1,352,399
Feb 10, 2026	58.26	58.42	56.71	56.88	56.73	-1.85%	622,649
Feb 9, 2026	58.36	58.67	57.52	57.95	57.80	-0.09%	567,309
Feb 6, 2026	56.94	58.67	56.86	58.00	57.85	2.60%	1,236,724
Feb 5, 2026	57.30	58.35	56.16	56.53	56.38	-3.33%	702,987
Feb 4, 2026	58.00	58.79	56.83	58.48	58.33	2.06%	792,513
Feb 3, 2026	58.06	58.06	55.94	57.30	57.15	1.00%	1,301,270
Feb 2, 2026	54.92	57.06	54.71	56.73	56.58	0.89%	997,825
Jan 30, 2026	55.29	56.44	55.00	56.23	56.08	0.63%	728,423
Jan 29, 2026	56.46	57.30	55.42	55.88	55.74	1.97%	1,014,363
Jan 28, 2026	56.51	56.91	53.96	54.80	54.66	-2.92%	1,008,919
Jan 27, 2026	55.00	56.49	54.81	56.45	56.30	3.14%	1,276,264
Jan 26, 2026	54.34	55.35	53.88	54.73	54.59	2.36%	1,061,513
Jan 23, 2026	56.07	57.12	53.40	53.47	53.33	-3.38%	1,155,294
Jan 22, 2026	56.27	56.58	54.94	55.34	55.20	-1.74%	923,661
Jan 21, 2026	54.25	56.41	54.15	56.32	56.17	6.49%	923,576
Jan 20, 2026	53.30	54.25	52.69	52.89	52.75	-0.69%	703,790
Jan 16, 2026	52.53	53.34	52.21	53.26	53.12	1.33%	520,813
Jan 15, 2026	51.83	53.50	51.35	52.56	52.42	1.08%	560,293
Jan 14, 2026	52.33	53.52	51.57	52.00	51.87	-0.57%	655,433
Jan 13, 2026	51.65	52.48	51.48	52.30	52.16	1.99%	708,259
Jan 12, 2026	51.42	51.66	50.55	51.28	51.15	-1.00%	639,759
Jan 9, 2026	51.72	52.54	50.28	51.80	51.67	0.84%	1,010,296
Jan 8, 2026	49.58	51.65	49.58	51.37	51.24	3.59%	1,272,675
Jan 7, 2026	49.95	50.24	49.25	49.59	49.46	-0.68%	1,025,595
Jan 6, 2026	49.49	49.95	48.76	49.93	49.80	0.48%	1,098,921
Jan 5, 2026	49.16	50.71	48.35	49.69	49.56	5.66%	1,321,290
Jan 2, 2026	45.78	47.18	45.23	47.03	46.91	2.96%	425,367
Dec 31, 2025	46.13	46.18	45.51	45.68	45.56	-0.72%	417,155
Dec 30, 2025	46.17	46.64	45.97	46.01	45.89	-0.13%	348,406
Dec 29, 2025	46.35	46.60	45.78	46.07	45.95	0.13%	262,198
Dec 26, 2025	46.06	46.24	45.38	46.01	45.89	0.11%	306,350
Dec 24, 2025	46.41	46.44	45.89	45.96	45.84	-1.16%	274,086
Dec 23, 2025	46.23	46.54	45.94	46.50	46.38	1.02%	389,192
Dec 22, 2025	45.98	47.00	45.78	46.03	45.91	0.83%	529,521
Dec 19, 2025	44.50	45.66	44.50	45.65	45.53	2.61%	2,313,790
Dec 18, 2025	44.71	44.99	44.22	44.49	44.37	0.11%	710,115
Dec 17, 2025	44.32	44.72	43.76	44.44	44.32	1.39%	533,161
Dec 16, 2025	45.22	45.22	43.60	43.83	43.72	-3.90%	705,569
Dec 15, 2025	46.29	46.29	45.19	45.61	45.49	-1.21%	534,938
Dec 12, 2025	47.20	47.33	45.17	46.17	46.05	-1.68%	780,355
Dec 11, 2025	47.90	48.83	46.93	46.96	46.84	-0.04%	1,157,478
Dec 10, 2025	45.72	47.37	45.41	46.98	46.86	2.80%	819,634
Dec 9, 2025	45.20	46.25	45.20	45.70	45.58	0.93%	354,397
Dec 8, 2025	45.85	46.57	45.06	45.28	45.16	-1.61%	405,409
Dec 5, 2025	45.95	46.72	45.55	46.02	45.90	0.13%	436,600
Dec 4, 2025	45.53	46.50	45.26	45.96	45.84	0.13%	472,391
Dec 3, 2025	44.59	45.99	44.57	45.90	45.78	3.29%	688,214